UK markets closed

Mercedes-Benz Group AG (MBGAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
71.56+0.98 (+1.38%)
At close: 03:53PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202471.4371.8171.4171.5671.5618,594
23 May 202471.0471.3470.4570.5870.5825,100
22 May 202471.6472.0070.6970.9570.9542,200
21 May 202472.5073.0572.1172.5672.5625,100
20 May 202473.1573.2372.8072.8372.8350,800
17 May 202474.0374.2573.8974.0874.0841,500
16 May 202473.8674.3473.8373.8373.8339,600
15 May 202475.5175.6374.8974.9874.9866,800
14 May 202474.6875.2474.6875.1175.1133,900
13 May 202472.8773.9672.8773.7473.7445,600
10 May 202473.1773.7173.1773.3573.3539,900
09 May 202473.6473.9672.6473.9273.9253,000
09 May 20245.699 Dividend
08 May 202478.0178.1777.5078.0472.3451,000
07 May 202478.4379.7678.4379.2773.4824,900
06 May 202478.0078.7377.6878.6072.8630,800
03 May 202477.3077.9076.7477.7372.0522,600
02 May 202475.3576.9475.3576.9471.3229,300
01 May 202477.3177.3175.3175.4369.9234,800
30 Apr 202476.5676.7875.2175.7570.2283,500
29 Apr 202479.8580.4679.8580.0174.1731,800
26 Apr 202478.8680.0378.8679.6573.8314,100
25 Apr 202477.9578.7877.4978.5772.8326,600
24 Apr 202479.2779.4478.8679.4073.6032,800
23 Apr 202478.9679.4778.4679.4473.6412,500
22 Apr 202478.8479.5978.8479.4773.6711,900
19 Apr 202479.2979.3278.6878.6972.9435,100
18 Apr 202479.8180.0679.2479.2473.4513,000
17 Apr 202479.5779.9079.0879.4173.6112,800
16 Apr 202479.5779.5778.8579.1673.3822,700
15 Apr 202481.9982.0180.3880.3874.5113,400
12 Apr 202480.5180.6079.7079.8574.0221,800
11 Apr 202481.7581.7580.5081.6275.6613,200
10 Apr 202481.5081.8681.2981.5675.6018,700
09 Apr 202483.1183.3682.5282.8876.8320,300
08 Apr 202482.6883.5082.6883.0376.9728,300
05 Apr 202480.6781.0380.4280.9375.0213,400
04 Apr 202481.5582.0580.4580.5274.6419,000
03 Apr 202479.4680.1079.2580.0874.2312,800
02 Apr 202479.1979.3678.9479.2273.4311,600
01 Apr 202477.4681.0077.4679.3873.5815,500
28 Mar 202480.0180.0179.5979.7273.9020,200
27 Mar 202479.6479.8379.4379.7273.9010,000
26 Mar 202479.9079.9079.3179.4573.6523,800
25 Mar 202480.5080.5079.4579.9574.1112,800
22 Mar 202479.3879.6079.2279.5373.7212,900
21 Mar 202479.7180.2179.5679.8073.9736,800
20 Mar 202479.8581.1379.8281.1375.2113,800
19 Mar 202480.1980.6180.1980.5274.6417,500
18 Mar 202480.2980.2979.6679.6673.8414,500
15 Mar 202480.1180.5279.4479.7373.9140,000
14 Mar 202479.6579.6578.6678.8373.0746,500
13 Mar 202478.1879.6078.1879.4973.6917,300
12 Mar 202479.6180.3079.4780.3074.4419,800
11 Mar 202478.9979.3778.8379.2673.4713,600
08 Mar 202479.9179.9179.0879.1673.3818,900
07 Mar 202478.7679.4478.5679.3773.5727,700
06 Mar 202479.7579.7579.1979.4273.6264,100
05 Mar 202479.3880.2879.3879.6873.8618,000
04 Mar 202479.7480.1479.7479.8874.0524,200
01 Mar 202480.2780.4579.9280.2474.3827,800
29 Feb 202479.9380.3479.5679.9274.0817,100
28 Feb 202478.9879.6078.9479.4073.6018,300
27 Feb 202478.1878.5678.1878.4972.7632,300
26 Feb 202477.5077.5677.0877.4771.8123,000
23 Feb 202477.9578.0677.2477.5871.9131,600
22 Feb 202477.7278.0076.6977.0271.4053,100
21 Feb 202473.7375.9873.5875.7770.2433,000
20 Feb 202472.4172.6872.0072.3867.0933,200
16 Feb 202472.8472.8472.3972.3967.1028,800
15 Feb 202471.5472.2771.5472.2766.9943,200
14 Feb 202470.1470.6370.0470.5965.4428,900
13 Feb 202470.7070.8569.7669.7964.6916,200
12 Feb 202470.6870.9170.5670.7065.5419,300
09 Feb 202470.2470.3569.8970.2965.1634,800
08 Feb 202470.2170.2669.7570.2165.0826,300
07 Feb 202469.8069.8068.8969.0063.9622,600
06 Feb 202468.0668.9068.0668.9063.8722,000
05 Feb 202468.3868.3867.7468.0363.0630,700
02 Feb 202469.9470.0069.2769.6164.53181,100
01 Feb 202468.5769.3068.1669.1564.10338,600
31 Jan 202467.8468.4367.5467.5962.65529,000
30 Jan 202467.4567.6867.1467.3462.4221,100
29 Jan 202466.6667.3566.4367.3062.3927,800
26 Jan 202466.9966.9966.1966.4661.61533,900
25 Jan 202464.8564.9964.4564.9060.1636,100
24 Jan 202466.6966.6966.0166.1161.2814,100
23 Jan 202465.6866.0065.1765.4860.7018,100
22 Jan 202464.3764.7564.3764.6159.8934,700
19 Jan 202464.3664.8964.2564.8060.0750,500
18 Jan 202464.9265.5164.7965.1160.3631,900
17 Jan 202465.0465.0464.2064.6359.91153,400
16 Jan 202466.3166.9166.1066.5961.7331,000
12 Jan 202467.8167.9467.2567.2862.3746,900
11 Jan 202468.8069.2968.1468.7763.7521,700
10 Jan 202469.1869.4369.0069.2564.1913,100
09 Jan 202469.7870.0069.5569.7564.6647,000
08 Jan 202468.8070.0068.8069.8464.7421,700
05 Jan 202467.9669.3867.9668.3763.3814,200
04 Jan 202468.5668.8068.2068.2063.2226,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...